First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
52.09
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 51.88 | 52.88 | 51.88 | 52.86 | 52.86 | 1.48% | 1,458 |
| Apr 24, 2025 | 50.54 | 52.25 | 50.54 | 52.09 | 52.09 | 1.62% | 4,866 |
| Apr 23, 2025 | 51.79 | 51.79 | 49.80 | 51.26 | 51.26 | 5.43% | 3,408 |
| Apr 22, 2025 | 48.96 | 48.96 | 48.32 | 48.62 | 48.62 | 0.25% | 1,541 |
| Apr 21, 2025 | 47.70 | 48.50 | 46.90 | 48.50 | 48.50 | -2.14% | 50,832 |
| Apr 17, 2025 | 49.84 | 49.84 | 48.28 | 49.56 | 49.56 | 1.60% | 2,695 |
| Apr 16, 2025 | 49.10 | 49.10 | 48.78 | 48.78 | 48.78 | -3.94% | 327 |
| Apr 15, 2025 | 50.50 | 50.78 | 50.50 | 50.78 | 50.78 | 1.12% | 1,561 |
| Apr 14, 2025 | 49.33 | 50.89 | 49.33 | 50.22 | 50.22 | 1.60% | 5,372 |
| Apr 11, 2025 | 48.14 | 50.09 | 47.98 | 49.43 | 49.43 | 2.55% | 1,964 |
| Apr 10, 2025 | 48.61 | 48.61 | 47.08 | 48.20 | 48.20 | -5.84% | 1,327 |
| Apr 9, 2025 | 44.75 | 51.19 | 44.75 | 51.19 | 51.19 | 13.25% | 3,972 |
| Apr 8, 2025 | 47.71 | 47.87 | 44.06 | 45.20 | 45.20 | -3.81% | 6,182 |
| Apr 7, 2025 | 42.71 | 46.99 | 41.10 | 46.99 | 46.99 | -0.97% | 11,167 |
| Apr 4, 2025 | 48.10 | 48.18 | 47.41 | 47.45 | 47.45 | -6.73% | 3,380 |
| Apr 3, 2025 | 51.77 | 51.77 | 50.77 | 50.88 | 50.88 | -6.48% | 1,482 |
| Apr 2, 2025 | 53.49 | 54.59 | 53.49 | 54.40 | 54.40 | 1.02% | 1,982 |
| Apr 1, 2025 | 53.09 | 53.98 | 53.09 | 53.85 | 53.85 | 0.75% | 1,202 |
| Mar 31, 2025 | 52.77 | 53.64 | 52.77 | 53.45 | 53.45 | -1.38% | 1,108 |
| Mar 28, 2025 | 54.00 | 54.20 | 52.73 | 54.20 | 54.20 | -2.75% | 1,656 |
| Mar 27, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -1.75% | 483 |
| Mar 26, 2025 | 57.50 | 57.50 | 56.72 | 56.72 | 56.72 | -2.14% | 651 |
| Mar 25, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.75% | 142 |
| Mar 24, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 2.04% | 307 |
| Mar 21, 2025 | 56.74 | 56.74 | 56.38 | 56.38 | 56.38 | -1.40% | 401 |
| Mar 20, 2025 | 56.97 | 57.18 | 56.55 | 57.18 | 57.18 | -0.71% | 2,183 |
| Mar 19, 2025 | 57.05 | 57.75 | 56.46 | 57.59 | 57.59 | 1.18% | 1,404 |
| Mar 18, 2025 | 56.64 | 56.92 | 56.44 | 56.92 | 56.92 | 0.14% | 16,773 |
| Mar 17, 2025 | 56.80 | 57.09 | 56.80 | 56.84 | 56.84 | 0.66% | 1,172 |
| Mar 14, 2025 | 56.10 | 56.47 | 56.10 | 56.47 | 56.47 | 3.01% | 527 |
| Mar 13, 2025 | 54.85 | 54.85 | 54.82 | 54.82 | 54.82 | -1.49% | 332 |
| Mar 12, 2025 | 55.94 | 55.94 | 55.65 | 55.65 | 55.65 | 0.13% | 1,302 |
| Mar 11, 2025 | 54.82 | 55.58 | 54.82 | 55.58 | 55.58 | 1.11% | 576 |
| Mar 10, 2025 | 54.95 | 54.97 | 54.95 | 54.97 | 54.97 | -4.02% | 1,775 |
| Mar 7, 2025 | 56.32 | 57.28 | 56.23 | 57.28 | 57.28 | 1.07% | 3,322 |
| Mar 6, 2025 | 56.63 | 57.15 | 55.80 | 56.67 | 56.67 | -0.84% | 1,749 |
| Mar 5, 2025 | 56.16 | 57.53 | 56.16 | 57.15 | 57.15 | 2.84% | 2,653 |
| Mar 4, 2025 | 55.25 | 56.38 | 54.73 | 55.57 | 55.57 | -1.21% | 1,964 |
| Mar 3, 2025 | 55.87 | 56.25 | 55.87 | 56.25 | 56.25 | -1.44% | 180 |
| Feb 28, 2025 | 56.49 | 57.24 | 56.09 | 57.07 | 57.07 | -0.38% | 6,274 |
| Feb 27, 2025 | 59.17 | 59.17 | 57.29 | 57.29 | 57.29 | -2.91% | 1,402 |
| Feb 26, 2025 | 59.12 | 59.46 | 59.01 | 59.01 | 59.01 | 0.53% | 645 |
| Feb 25, 2025 | 59.17 | 59.17 | 58.70 | 58.70 | 58.70 | -1.94% | 206 |
| Feb 24, 2025 | 60.02 | 60.02 | 59.26 | 59.86 | 59.86 | -0.40% | 766 |
| Feb 21, 2025 | 61.71 | 61.71 | 60.08 | 60.10 | 60.10 | -1.97% | 1,573 |
| Feb 20, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -0.74% | 510 |
| Feb 19, 2025 | 61.24 | 61.77 | 61.24 | 61.77 | 61.77 | 1.80% | 1,198 |
| Feb 18, 2025 | 60.41 | 60.74 | 60.41 | 60.68 | 60.68 | 0.21% | 1,378 |
| Feb 14, 2025 | 59.89 | 60.55 | 59.83 | 60.55 | 60.55 | 1.60% | 1,850 |
| Feb 13, 2025 | 58.79 | 59.68 | 58.79 | 59.60 | 59.60 | 1.75% | 1,210 |